Cardlytics Inc (NQ: CDLX )

119.33 USD -3.79 (-3.08%)
Official Closing Price Updated: 2:22 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 123.11 124.12 118.30 119.33 305,900 -3.79(-3.08%)
Nov 25, 2020 122.70 123.63 118.15 123.12 490,400 +1.36(+1.12%)
Nov 24, 2020 120.33 121.97 117.30 121.76 364,979 +2.78(+2.34%)
Nov 23, 2020 120.67 125.50 118.19 118.98 502,160 -0.35(-0.29%)
Nov 20, 2020 118.31 122.55 116.11 119.33 404,900 +0.33(+0.28%)
Nov 19, 2020 113.06 119.20 113.06 119.00 365,516 +5.83(+5.15%)
Nov 18, 2020 113.64 119.15 112.25 113.17 378,897 +0.35(+0.31%)
Nov 17, 2020 113.15 114.38 112.00 112.82 466,809 -1.47(-1.29%)
Nov 16, 2020 113.03 116.00 111.64 114.29 396,889 +2.09(+1.86%)
Nov 13, 2020 111.73 114.43 108.14 112.20 400,800 +1.35(+1.22%)
Nov 12, 2020 108.48 113.23 108.45 110.85 790,348 +2.52(+2.33%)
Nov 11, 2020 105.59 108.66 104.23 108.33 471,320 +1.97(+1.85%)
Nov 10, 2020 99.51 108.50 98.75 106.36 618,132 +5.21(+5.15%)
Nov 09, 2020 97.00 103.42 97.00 101.15 1,139,832 +10.58(+11.68%)
Nov 06, 2020 88.52 91.85 85.18 90.57 440,100 +1.96(+2.21%)
Nov 05, 2020 84.72 89.37 84.71 88.61 500,125 +4.99(+5.97%)
Nov 04, 2020 76.67 85.00 73.73 83.62 778,492 +7.65(+10.07%)
Nov 03, 2020 84.00 84.00 74.12 75.97 850,176 -0.49(-0.64%)
Nov 02, 2020 74.24 77.17 73.73 76.46 823,452 +2.64(+3.58%)
Oct 30, 2020 75.00 75.32 70.70 73.82 583,300 -1.78(-2.35%)
Oct 29, 2020 79.02 80.00 75.35 75.60 390,566 -3.02(-3.84%)
Oct 28, 2020 82.44 83.00 78.32 78.62 575,249 -5.59(-6.64%)
Oct 27, 2020 84.83 87.00 83.03 84.21 503,204 +0.05(+0.06%)
Oct 26, 2020 84.08 88.33 83.43 84.16 479,555 -0.95(-1.12%)
Oct 23, 2020 82.95 85.62 81.69 85.11 239,000 +2.27(+2.74%)
Oct 22, 2020 82.79 83.99 80.30 82.84 307,478 +0.35(+0.42%)
Oct 21, 2020 79.63 82.57 78.01 82.49 536,782 +3.45(+4.36%)
Oct 20, 2020 80.50 82.34 78.43 79.04 596,098 -1.12(-1.40%)
Oct 19, 2020 81.69 83.55 80.06 80.16 470,535 -0.22(-0.27%)
Oct 16, 2020 82.41 84.42 79.88 80.38 327,600 -1.86(-2.26%)
Oct 15, 2020 83.41 83.83 80.02 82.24 475,704 -2.11(-2.50%)
Oct 14, 2020 82.19 87.20 79.93 84.35 767,331 +2.88(+3.54%)
Oct 13, 2020 82.51 83.63 80.74 81.47 252,954 -1.40(-1.69%)
Oct 12, 2020 81.93 83.53 79.93 82.87 359,419 +1.95(+2.41%)
Oct 09, 2020 78.26 82.46 78.26 80.92 554,200 +2.87(+3.68%)
Oct 08, 2020 77.49 78.62 75.20 78.05 408,108 +2.15(+2.83%)
Oct 07, 2020 73.76 76.87 73.66 75.90 246,003 +2.99(+4.10%)
Oct 06, 2020 75.00 77.00 72.57 72.91 407,516 -1.54(-2.07%)
Oct 05, 2020 72.32 74.75 71.88 74.45 333,320 +2.94(+4.11%)
Oct 02, 2020 69.82 72.40 69.71 71.51 494,300 -0.04(-0.06%)
Oct 01, 2020 71.46 72.14 69.55 71.55 458,565 +0.98(+1.39%)
Sep 30, 2020 70.70 72.36 70.11 70.57 502,251 +0.56(+0.80%)
Sep 29, 2020 68.78 70.15 67.12 70.01 510,990 +1.22(+1.77%)
Sep 28, 2020 68.75 69.18 66.62 68.79 543,272 +0.87(+1.28%)
Sep 25, 2020 65.65 68.20 64.20 67.92 366,600 +3.13(+4.83%)
Sep 24, 2020 64.02 66.32 63.15 64.79 640,924 -0.01(-0.02%)
Sep 23, 2020 68.23 70.00 64.34 64.80 433,460 -3.94(-5.73%)
Sep 22, 2020 67.00 69.58 64.63 68.74 759,292 +3.10(+4.72%)
Sep 21, 2020 63.84 65.95 63.00 65.64 668,884 +0.12(+0.18%)
Sep 18, 2020 63.71 65.60 62.89 65.52 1,852,600 +1.27(+1.98%)
Sep 17, 2020 66.86 68.06 63.53 64.25 1,800,865 -7.90(-10.95%)
Sep 16, 2020 72.01 74.34 70.61 72.15 240,485 -0.12(-0.17%)
Sep 15, 2020 74.44 76.48 71.70 72.27 296,693 -1.13(-1.54%)
Sep 14, 2020 67.60 73.90 67.21 73.40 528,931 +7.16(+10.81%)
Sep 11, 2020 69.85 69.85 65.50 66.24 399,800 -3.35(-4.81%)
Sep 10, 2020 70.32 74.54 68.46 69.59 503,523 +0.07(+0.10%)
Sep 09, 2020 70.28 70.84 68.41 69.52 345,836 +0.69(+1.00%)
Sep 08, 2020 67.74 70.88 67.45 68.83 354,464 -1.26(-1.80%)
Sep 04, 2020 73.12 74.00 67.58 70.09 533,400 -3.21(-4.38%)
Sep 03, 2020 79.00 79.00 71.43 73.30 465,119 -4.52(-5.81%)
Sep 02, 2020 79.95 80.35 77.24 77.82 471,212 -1.94(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.